Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.648 | 7.747 | 7.648 | 7.747 | 10,225 | +0.10(+1.30%) |
Apr 29, 2002 | 7.747 | 7.747 | 7.648 | 7.648 | 6,466 | -0.07(-0.86%) |
Apr 26, 2002 | 7.847 | 7.880 | 7.648 | 7.714 | 14,887 | -0.13(-1.69%) |
Apr 25, 2002 | 7.814 | 7.874 | 7.781 | 7.847 | 8,270 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.814 | 7.648 | 7.814 | 17,443 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,293 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.481 | 7.382 | 7.448 | 11,879 | +0.13(+1.82%) |
Apr 19, 2002 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.282 | 7.315 | 7.282 | 7.315 | 42,706 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.282 | 7.282 | 13,232 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.415 | 7.315 | 7.382 | 16,992 | +0.07(+0.91%) |
Apr 15, 2002 | 7.222 | 7.315 | 7.222 | 7.315 | 6,917 | +0.17(+2.33%) |
Apr 12, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.149 | 6.983 | 7.149 | 7,669 | +0.23(+3.37%) |
Apr 10, 2002 | 6.909 | 6.949 | 6.909 | 6.916 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.883 | 6.916 | 6.883 | 6.916 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.916 | 6.850 | 6.909 | 16,841 | +0.03(+0.39%) |
Apr 05, 2002 | 6.916 | 6.916 | 6.883 | 6.883 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.916 | 6.850 | 6.896 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.816 | 6.850 | 6.783 | 6.783 | 1,127,806 | -0.03(-0.49%) |
Apr 02, 2002 | 6.816 | 6.850 | 6.783 | 6.816 | 32,480 | -0.01(-0.19%) |
Apr 01, 2002 | 6.816 | 6.883 | 6.816 | 6.830 | 11,428 | +0.01(+0.20%) |
Mar 29, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | +0.00(+0.00%) |
Mar 28, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | -0.03(-0.39%) |
Mar 27, 2002 | 6.810 | 6.983 | 6.810 | 6.843 | 76,841 | +0.03(+0.49%) |
Mar 26, 2002 | 6.790 | 6.810 | 6.723 | 6.810 | 6,014 | +0.02(+0.29%) |
Mar 25, 2002 | 6.816 | 6.816 | 6.790 | 6.790 | 22,556 | -0.05(-0.78%) |
Mar 22, 2002 | 6.916 | 6.916 | 6.790 | 6.843 | 35,488 | -0.01(-0.10%) |
Mar 21, 2002 | 6.816 | 6.850 | 6.770 | 6.850 | 19,548 | +0.00(+0.00%) |
Mar 20, 2002 | 6.650 | 6.916 | 6.650 | 6.850 | 16,841 | +0.21(+3.10%) |
Mar 19, 2002 | 6.617 | 6.643 | 6.584 | 6.643 | 7,819 | +0.09(+1.42%) |
Mar 18, 2002 | 6.484 | 6.570 | 6.384 | 6.550 | 23,608 | +0.10(+1.55%) |
Mar 15, 2002 | 6.384 | 6.484 | 6.384 | 6.451 | 73,532 | +0.07(+1.04%) |
Mar 14, 2002 | 6.550 | 6.550 | 6.384 | 6.384 | 16,090 | -0.13(-2.04%) |
Mar 13, 2002 | 6.517 | 6.550 | 6.517 | 6.517 | 3,458 | +0.03(+0.51%) |
Mar 12, 2002 | 6.484 | 6.564 | 6.451 | 6.484 | 14,887 | +0.07(+1.04%) |
Mar 11, 2002 | 6.384 | 6.417 | 6.384 | 6.417 | 5,263 | +0.03(+0.52%) |
Mar 08, 2002 | 6.251 | 6.417 | 6.284 | 6.384 | 6,616 | +0.07(+1.05%) |
Mar 07, 2002 | 6.085 | 6.318 | 6.052 | 6.318 | 8,721 | +0.17(+2.70%) |
Mar 06, 2002 | 6.125 | 6.151 | 6.125 | 6.151 | 1,353 | +0.03(+0.54%) |
Mar 05, 2002 | 6.052 | 6.151 | 6.052 | 6.118 | 2,706 | +0.10(+1.66%) |
Mar 04, 2002 | 6.018 | 6.018 | 6.018 | 6.018 | 751 | -0.03(-0.55%) |
Mar 01, 2002 | 6.018 | 6.052 | 6.018 | 6.052 | 2,706 | +0.02(+0.33%) |
Feb 28, 2002 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 6.052 | 6.052 | 6.018 | 6.032 | 1,052 | +0.05(+0.78%) |
Feb 26, 2002 | 6.085 | 6.085 | 5.985 | 5.985 | 32,330 | -0.07(-1.10%) |
Feb 25, 2002 | 5.978 | 6.052 | 5.978 | 6.052 | 12,180 | +0.07(+1.22%) |
Feb 22, 2002 | 6.018 | 6.018 | 5.978 | 5.978 | 3,007 | -0.01(-0.11%) |
Feb 21, 2002 | 5.885 | 5.985 | 5.885 | 5.985 | 4,060 | +0.10(+1.69%) |
Feb 20, 2002 | 5.952 | 5.985 | 5.885 | 5.885 | 2,857 | -0.10(-1.67%) |
Feb 19, 2002 | 5.919 | 5.985 | 5.905 | 5.985 | 12,180 | +0.10(+1.69%) |
Feb 18, 2002 | 5.885 | 5.885 | 5.852 | 5.885 | 751 | +0.00(+0.00%) |
Feb 15, 2002 | 5.885 | 5.885 | 5.852 | 5.885 | 751 | +0.03(+0.57%) |
Feb 14, 2002 | 5.719 | 5.852 | 5.686 | 5.852 | 5,563 | +0.10(+1.73%) |
Feb 13, 2002 | 5.586 | 5.752 | 5.586 | 5.752 | 1,323,292 | +0.10(+1.76%) |
Feb 12, 2002 | 5.653 | 5.653 | 5.653 | 5.653 | 300 | +0.05(+0.83%) |
Feb 11, 2002 | 5.420 | 5.619 | 5.420 | 5.606 | 4,962 | +0.15(+2.81%) |
Feb 08, 2002 | 5.353 | 5.453 | 5.353 | 5.453 | 35,488 | +0.03(+0.61%) |
Feb 07, 2002 | 5.254 | 5.420 | 5.254 | 5.420 | 19,247 | +0.13(+2.52%) |
Feb 06, 2002 | 5.220 | 5.287 | 5.220 | 5.287 | 24,661 | -0.27(-4.79%) |
Feb 05, 2002 | 5.553 | 5.553 | 5.553 | 5.553 | 451 | -0.03(-0.60%) |
Feb 04, 2002 | 5.320 | 5.653 | 5.320 | 5.586 | 30,525 | +0.27(+5.00%) |